Tour v291
IWM
iShares Russell 2000 ETF
$299.30 +0.58%
(7/6 14:40) ◀
|
Monday, July 6, 2026 (2:45pm)
January 2026
|
▶ (7/6 14:50)
◀ 7/6 14:45 ▶

Option Volume

Detail
ℹ
Current (07/06 2:45pm) 1,035,408
Calls: 447,023 (43%)
Puts: 588,385 (57%)
Prior (07/02) 1,462,205
Calls: 617,008 (42%)
Puts: 845,197 (58%)
Current vs Prior -29.19%
Calls: -27.55% (Calls)
Puts: -30.38% (Puts)
Prior 7-Day Total 13,648,965
Calls: 5,302,409 (39%)
Puts: 8,346,556 (61%)
Prior 7-Day Average 1,949,852
Calls: 757,487 (39%)
Puts: 1,192,365 (61%)
Current vs Prior 7-Day Avg -46.90%
Calls: -40.99%
Puts: -50.65%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06 2:45pm) $55.73M
Calls: $23.44M (42%)
Puts: $32.29M (58%)
Prior (07/02) $180.48M
Calls: $27.87M (15%)
Puts: $152.61M (85%)
Current vs Prior -69.12%
Calls: -15.90%
Puts: -78.84%
Prior 7-Day Total $1.32B
Calls: $517.36M (39%)
Puts: $800.12M (61%)
Prior 7-Day Average $188.21M
Calls: $73.91M (39%)
Puts: $114.30M (61%)
Current vs Prior 7-Day Avg -70.39%
Calls: -68.29%
Puts: -71.75%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06 2:45pm) 1.32
Prior (07/02) 1.37
Current vs Prior -3.91%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -16.43%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06 2:45pm) 2,553,872
Calls: 525,649 (21%)
Puts: 2,028,223 (79%)
Prior (07/02) 2,667,884
Calls: 572,403 (21%)
Puts: 2,095,481 (79%)
Current vs Prior -4.27%
Prior 7-Day Total 20,880,927
Calls: 4,634,755 (22%)
Puts: 16,246,172 (78%)
Prior 7-Day Average 2,982,989
Calls: 662,107 (22%)
Puts: 2,320,881 (78%)
Current vs Prior 7-Day Avg -14.39%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/06) | Next (07/07)Expiry (07/06) | Next (07/08)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 0.44% | 0.90%0.44% | 1.20%1.66% | 2.75%2.42% | 6.63%
Prior 1.12% | 1.43%-- | ---- | ---- | --
Current vs Prior -60.59% | -36.98%-- | ---- | ---- | --
Prior 7-Day Avg 1.19% | 1.62%-- | ---- | ---- | --
Current vs 7-Day Avg -63.08% | -44.28%-- | ---- | ---- | --
Prior 7-Day Eod 1.12% | 1.43%-- | ---- | ---- | --
Current vs 7-Day Eod -60.59% | -36.98%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.83% | 1.09%
Calls: 1.96% | 0.79%
Puts: 3.70% | 1.40%
Prior 6.46% | 2.35%
Calls: 4.21% | 2.50%
Puts: 8.70% | 2.21%
Current vs Prior -56.19% | -53.62%
Prior 7-Day Avg 7.69% | 4.56%
Calls: 6.07% | 4.14%
Puts: 9.30% | 4.98%
Current vs 7-Day Avg -63.19% | -76.08%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 69% vs prior. Bearish P/C ratio of 1.32 indicates protective positioning. Put-heavy open interest (2,028,223 puts vs 525,649 calls) suggests hedging or bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:40BEARISHBEARISHBEARISH
14:35BEARISHBEARISHBEARISH
14:30BEARISHBEARISHBEARISH
14:25BULLISHBEARISHBEARISH
14:20BULLISHBEARISHBEARISH
14:15BULLISHBEARISHBEARISH
14:10BULLISHBEARISHBEARISH
14:05BULLISHBEARISHBEARISH
14:00BEARISHBEARISHBEARISH
13:55BEARISHBEARISHBEARISH
13:50BULLISHBEARISHBEARISH
13:45BEARISHBEARISHBEARISH
13:40BEARISHBEARISHBEARISH
13:35BULLISHBEARISHBEARISH
13:30BULLISHBEARISHBEARISH
13:25BULLISHBEARISHBEARISH
13:20BULLISHBEARISHBEARISH
13:15BULLISHBEARISHBEARISH
13:10BULLISHBEARISHBEARISH
13:05BULLISHBEARISHBEARISH
13:00BULLISHBEARISHBEARISH
12:55BULLISHBEARISHBEARISH
12:50BULLISHBEARISHBEARISH
12:45BULLISHBEARISHBEARISH
12:40BULLISHBEARISHBEARISH
12:35BULLISHBEARISHBEARISH
12:30BULLISHBEARISHBEARISH
12:25BULLISHBEARISHBEARISH
12:20BULLISHBEARISHBEARISH
12:15BULLISHBEARISHBEARISH
12:10BULLISHBEARISHBEARISH
12:05BULLISHBEARISHBEARISH
12:00BULLISHBEARISHBEARISH
11:55BULLISHBEARISHBEARISH
11:50BULLISHBEARISHBEARISH
11:45BULLISHBEARISHBEARISH
11:40BULLISHBEARISHBEARISH
11:35BULLISHBEARISHBEARISH
11:30BULLISHBEARISHBEARISH
11:25BULLISHBEARISHBEARISH
11:20BULLISHBEARISHBEARISH
11:15BULLISHBEARISHBEARISH
11:10BULLISHBEARISHBEARISH
11:05BULLISHBEARISHBEARISH
11:00BULLISHBEARISHBEARISH
10:55BULLISHBEARISHBEARISH
10:50BULLISHBEARISHBEARISH
10:45BEARISHBEARISHBEARISH
10:40BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BULLISHBEARISHBEARISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 987 of results (avg 2.7%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1059.3159.61$59.460.5%--1.00264
$250.00Jul 1049.3749.62$49.500.5%131.0011
$250.00Jul 949.2949.55$49.420.5%--1.0010
$254.00Jul 1045.3745.63$45.500.6%--1.0018
$240.00Jul 3159.8960.24$60.070.6%--0.9984
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 172.192.20$2.200.5%1.4K0.3315.2K
$298.00Jul 101.641.65$1.650.6%4.6K0.40419
$350.00Jul 1750.5250.91$50.720.8%101.00--
$302.00Aug 77.717.77$7.740.8%210.5534
$300.00Jul 102.472.49$2.480.8%1.3K0.542.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 293 found (avg $0.39, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$307.00Jul 90.050.06$0.0616.7%2040.032.8K
$305.00Jul 80.060.07$0.0714.3%2.5K0.05739
$303.00Jul 70.070.08$0.0812.5%3.0K0.07426
$308.00Jul 100.070.08$0.0812.5%1.8K0.04593
$300.00Jul 60.090.10$0.1010.0%159.1K0.205.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$292.00Jul 70.050.06$0.0616.7%6500.03457
$287.00Jul 80.050.06$0.0616.7%2530.021.8K
$282.00Jul 90.050.06$0.0616.7%80.0257
$282.50Jul 90.050.06$0.0616.7%50.02430
$277.00Jul 100.050.06$0.0616.7%1530.011.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 517 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 639.2039.47$39.340.7%111.001
$261.00Jul 638.1938.47$38.330.7%301.00--
$262.00Jul 637.1937.47$37.330.8%251.00--
$263.00Jul 636.1936.47$36.330.8%311.00--
$264.00Jul 635.1935.47$35.330.8%281.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 1010.5710.77$10.671.9%201.006
$313.00Jul 1013.5713.75$13.661.3%11.00--
$320.00Jul 1720.5220.85$20.691.6%41.004
$350.00Jul 1750.5250.91$50.720.8%101.00--
$320.00Jul 620.5320.78$20.661.2%161.001

Most actively traded options today. High liquidity = easy entry/exit. 1,101 active (total vol 1.0M, top 159.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 60.090.10$0.1010.0%159.1K0.205.8K
$301.00Jul 60.010.02$0.0250.0%86.7K0.042.0K
$299.00Jul 60.500.51$0.512.0%47.5K0.651.7K
$302.00Jul 60.000.01$0.01100.0%27.4K0.014.2K
$300.00Jul 70.740.75$0.751.3%10.6K0.40869
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$299.00Jul 60.200.21$0.214.8%117.2K0.351.4K
$298.00Jul 60.040.05$0.0520.0%85.0K0.081.8K
$300.00Jul 60.790.82$0.813.7%70.9K0.811.0K
$283.00Jul 170.500.53$0.525.8%52.6K0.0992.8K
$288.00Jul 170.920.94$0.932.2%36.4K0.1528.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 150 strikes (avg 492.2%, max 1495.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 6Aug 14254.1%17.9%1316.4%647
$260.00Jul 6Aug 7358.8%28.6%1155.8%1156
$261.00Jul 6Jul 31349.8%29.4%1091.4%311
$263.00Jul 6Jul 31331.9%28.8%1053.2%3611
$266.00Jul 6Aug 7305.1%26.8%1040.2%34--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 6Aug 14543.8%34.1%1495.7%225
$245.00Jul 6Aug 14496.6%32.4%1432.2%5155
$250.00Jul 6Aug 7450.1%31.8%1315.9%1324
$255.00Jul 6Aug 14404.2%29.2%1282.6%717
$260.00Jul 6Aug 14358.8%27.8%1191.6%1517

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 429 found (best R:R 70.43, avg 4.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$335.00$345.00Aug 14$0.14$9.86$0.1470.43$335.14
$330.00$335.00Aug 7$0.10$4.90$0.1049.00$330.10
$325.00$330.00Jul 31$0.11$4.89$0.1144.45$325.11
$311.00$320.00Jul 16$0.23$8.77$0.2338.13$311.23
$330.00$335.00Aug 14$0.17$4.83$0.1728.41$330.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Jul 16$0.17$9.83$0.1757.82$279.83
$255.00$245.00Aug 14$0.18$9.82$0.1854.56$254.82
$260.00$255.00Aug 7$0.11$4.89$0.1144.45$259.89
$280.00$270.00Jul 20$0.25$9.75$0.2539.00$279.75
$260.00$255.00Aug 14$0.15$4.85$0.1532.33$259.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 593 found (best R:R 124.00, avg 2.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$260.00Jul 24$14.88$14.88$0.12124.00$259.88
$245.00$261.00Jul 31$15.77$15.77$0.2368.57$260.77
$250.00$255.00Aug 7$4.90$4.90$0.1049.00$254.90
$255.00$260.00Aug 7$4.87$4.87$0.1337.46$259.87
$285.00$288.00Jul 13$2.87$2.87$0.1322.08$287.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Jul 31$4.63$4.63$0.3712.51$315.37
$311.00$308.00Jul 16$2.74$2.74$0.2610.54$308.26
$303.00$302.00Jul 7$0.89$0.89$0.118.09$302.11
$315.00$310.00Jul 24$4.45$4.45$0.558.09$310.55
$305.00$304.00Jul 9$0.88$0.88$0.127.33$304.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $0.55, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$288.00Jul 6Jul 7$0.05110.5%32.5%
$286.00Jul 6Jul 7$0.06128.3%35.3%
$287.00Jul 6Jul 7$0.06119.4%32.9%
$289.00Jul 6Jul 7$0.06101.5%29.9%
$290.00Jul 6Jul 7$0.0792.5%28.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$253.00Jul 10Jul 17$0.0658.1%42.5%
$293.00Jul 6Jul 7$0.0765.1%23.8%
$254.00Jul 10Jul 17$0.0756.7%42.0%
$256.00Jul 10Jul 17$0.0754.3%40.2%
$257.00Jul 10Jul 17$0.0853.1%39.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 506 found (cheapest 0.24% of stock, avg 5.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$299.00Jul 6$0.51$0.21$0.72$298.28$299.720.24%
$300.00Jul 6$0.10$0.81$0.91$299.09$300.910.30%
$298.00Jul 6$1.33$0.05$1.38$296.62$299.380.46%
$301.00Jul 6$0.02$1.65$1.67$299.33$302.670.56%
$300.00Jul 7$0.75$1.43$2.18$297.82$302.180.73%
$299.00Jul 7$1.27$0.96$2.23$296.77$301.230.75%
$297.00Jul 6$2.33$0.02$2.35$294.65$299.350.79%
$301.00Jul 7$0.39$2.02$2.41$298.59$303.410.81%
$298.00Jul 7$1.97$0.63$2.60$295.40$300.600.87%
$302.00Jul 6$0.01$2.67$2.68$299.32$304.680.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 347 found (cheapest 0.05% of stock, avg 1.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$298.00Jul 6$0.10$0.05$0.15$297.85$300.15
$303.00$295.00Jul 7$0.08$0.17$0.25$294.75$303.25
$300.00$299.00Jul 6$0.10$0.21$0.31$298.69$300.31
$303.00$296.00Jul 7$0.08$0.26$0.34$295.66$303.34
$302.00$295.00Jul 7$0.18$0.17$0.35$294.65$302.35
$302.00$296.00Jul 7$0.18$0.26$0.44$295.56$302.44
$303.00$297.00Jul 7$0.08$0.40$0.48$296.52$303.48
$304.00$295.00Jul 8$0.13$0.40$0.53$294.47$304.53
$301.00$295.00Jul 7$0.39$0.17$0.56$294.44$301.56
$302.00$297.00Jul 7$0.18$0.40$0.58$296.42$302.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 308 found (best R:R 12.33, avg credit $1.06)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/272280/282Aug 14$1.85$0.1512.33$270.15$281.85
270/272276/280Aug 14$3.67$0.3311.12$268.33$279.67
276/277280/282Aug 14$1.82$0.1810.11$275.18$281.82
274/275276/280Aug 14$3.62$0.389.53$271.38$279.62
277/278280/282Aug 14$1.81$0.199.53$276.19$281.81
278/279280/282Aug 14$1.81$0.199.53$277.19$281.81
292/293295/296Jul 13$0.90$0.109.00$292.10$295.90
290/291294/295Jul 14$0.90$0.109.00$290.10$294.90
293/294296/297Jul 14$0.90$0.109.00$293.10$296.90
297/298299/300Jul 14$0.90$0.109.00$297.10$299.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 157 found (best R:R 82.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$315.00$320.00$325.00Jul 17$0.07$4.9370.43
$320.00$325.00$330.00Jul 24$0.07$4.9370.43
$325.00$330.00$335.00Jul 31$0.08$4.9261.50
$267.00$270.00$273.00Aug 7$0.05$2.9559.00
$325.00$330.00$335.00Aug 7$0.11$4.8944.45
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Aug 14$0.06$4.9482.33
$260.00$265.00$270.00Aug 14$0.08$4.9261.50
$260.00$270.00$280.00Jul 20$0.17$9.8357.82
$315.00$317.50$320.00Jul 24$0.08$2.4230.25
$295.00$296.00$297.00Jul 7$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 420 found (best net $-0.01, 393 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$317.00$335.001:2Jul 9-$0.01$17.99
$320.00$330.001:2Jul 8-$0.01$9.99
$280.00$290.001:2Jul 16-$1.40$8.60
$323.00$330.001:2Jul 6-$0.01$6.99
$273.00$284.001:2Jul 7-$4.40$6.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$245.001:2Jul 7-$0.01$14.99
$255.00$240.001:2Jul 8-$0.01$14.99
$264.00$250.001:2Jul 9$0.00$14.00
$270.00$260.001:2Jul 13-$0.01$9.99
$250.00$240.001:2Jul 14-$0.01$9.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 172 found (best yield 2.64%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 14$7.900.500.2%2.64%2.87%4342
$301.00Aug 14$7.350.480.6%2.46%3.02%56
$300.00Aug 7$7.010.490.2%2.34%2.58%68235
$302.00Aug 14$6.830.460.9%2.28%3.18%94
$302.50Aug 14$6.580.451.1%2.20%3.27%121
$301.00Aug 7$6.480.480.6%2.17%2.73%7651
$300.00Jul 31$6.060.490.2%2.02%2.26%1621.2K
$302.00Aug 7$5.960.450.9%1.99%2.89%1277
$304.00Aug 14$5.850.421.6%1.95%3.52%21
$302.50Aug 7$5.700.441.1%1.90%2.97%--20

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 447,023
Total Puts 588,385
Put/Call Ratio 1.32
Net Difference -141,362

Prior's Put/Call Breakdown

Total Calls 617,008
Total Puts 845,197
Put/Call Ratio 1.37
Net Difference -228,189

Prior 7-Day Put/Call Summary

Total Calls 5,302,409
Total Puts 8,346,556
Average Put/Call Ratio 1.57
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All